Skip to main content

Illinois Tool Works (NY: ITW )

252.97 -1.75 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 155.83 157.43 154.31 156.47 1,881,905 -0.41(-0.26%)
May 28, 2020 160.85 161.06 156.73 156.88 1,344,043 -3.02(-1.89%)
May 27, 2020 159.28 162.14 158.54 159.90 1,372,841 +2.85(+1.81%)
May 26, 2020 152.88 157.91 152.47 157.05 1,768,766 +8.48(+5.71%)
May 22, 2020 149.04 149.12 147.68 148.57 810,451 -0.32(-0.21%)
May 21, 2020 148.49 150.34 148.28 148.88 1,112,483 -0.82(-0.55%)
May 20, 2020 148.34 151.05 148.34 149.70 1,132,964 +3.36(+2.29%)
May 19, 2020 148.67 150.13 146.31 146.34 1,269,576 -3.09(-2.07%)
May 18, 2020 147.42 150.39 146.39 149.44 1,584,320 +8.19(+5.80%)
May 15, 2020 139.57 141.73 139.11 141.24 2,293,689 +0.75(+0.54%)
May 14, 2020 136.44 140.59 134.88 140.49 1,902,588 +2.14(+1.55%)
May 13, 2020 139.75 141.40 136.89 138.35 1,459,979 -2.01(-1.43%)
May 12, 2020 147.27 147.61 140.14 140.36 1,561,371 -6.51(-4.43%)
May 11, 2020 144.50 148.40 143.77 146.88 1,204,505 +0.80(+0.55%)
May 08, 2020 144.65 146.63 144.26 146.08 914,720 +3.68(+2.59%)
May 07, 2020 145.85 146.93 141.76 142.40 1,460,167 -1.66(-1.15%)
May 06, 2020 145.59 147.07 142.22 144.06 1,450,503 -0.83(-0.57%)
May 05, 2020 138.78 147.52 138.15 144.88 2,452,792 +1.22(+0.85%)
May 04, 2020 143.35 144.64 140.84 143.66 1,910,794 -1.01(-0.70%)
May 01, 2020 145.37 145.37 143.39 144.66 2,145,884 -2.77(-1.88%)
Apr 30, 2020 149.08 149.87 146.48 147.43 2,617,040 -4.55(-2.99%)
Apr 29, 2020 154.60 155.05 151.20 151.98 1,029,452 +0.93(+0.62%)
Apr 28, 2020 151.15 154.46 150.27 151.04 1,307,015 +2.95(+1.99%)
Apr 27, 2020 144.55 149.82 143.86 148.09 1,648,235 +4.54(+3.16%)
Apr 24, 2020 141.90 143.72 138.76 143.56 1,468,027 +2.82(+2.01%)
Apr 23, 2020 141.97 145.88 139.83 140.74 1,519,682 -0.38(-0.27%)
Apr 22, 2020 141.19 142.28 138.61 141.12 1,479,560 +3.42(+2.48%)
Apr 21, 2020 136.33 138.91 135.57 137.70 1,433,314 -3.12(-2.22%)
Apr 20, 2020 141.19 142.24 138.98 140.82 1,307,402 -3.06(-2.12%)
Apr 17, 2020 143.12 145.29 141.20 143.88 1,416,003 +4.77(+3.43%)
Apr 16, 2020 137.60 139.47 134.64 139.10 1,589,599 +0.56(+0.41%)
Apr 15, 2020 137.73 138.89 134.52 138.54 1,537,528 -3.05(-2.15%)
Apr 14, 2020 141.30 142.43 139.48 141.59 2,082,938 +3.75(+2.72%)
Apr 13, 2020 143.42 143.42 136.28 137.84 1,775,647 -6.67(-4.61%)
Apr 09, 2020 145.74 149.02 143.59 144.51 1,931,284 +0.44(+0.30%)
Apr 08, 2020 139.62 145.05 138.25 144.07 1,502,374 +5.92(+4.29%)
Apr 07, 2020 141.98 143.02 137.06 138.15 2,196,371 +1.12(+0.81%)
Apr 06, 2020 134.07 138.13 132.42 137.03 2,356,803 +9.64(+7.57%)
Apr 03, 2020 128.70 130.65 124.87 127.39 1,657,166 -1.08(-0.84%)
Apr 02, 2020 124.22 129.27 123.25 128.47 1,574,793 +3.93(+3.15%)
Apr 01, 2020 122.83 125.05 120.88 124.54 2,162,828 -4.40(-3.41%)
Mar 31, 2020 127.06 131.94 125.97 128.94 3,344,665 -0.21(-0.16%)
Mar 30, 2020 128.66 131.88 125.57 129.15 2,494,076 +0.11(+0.08%)
Mar 27, 2020 128.52 133.74 125.30 129.04 2,019,106 -6.47(-4.78%)
Mar 26, 2020 132.90 136.68 128.66 135.52 2,329,732 +6.27(+4.85%)
Mar 25, 2020 124.31 134.99 123.91 129.25 3,633,993 +5.25(+4.23%)
Mar 24, 2020 110.37 125.01 110.11 124.00 3,417,775 +17.66(+16.61%)
Mar 23, 2020 109.97 112.90 104.40 106.34 3,083,967 -6.92(-6.11%)
Mar 20, 2020 125.05 125.05 111.56 113.27 3,102,841 -9.50(-7.74%)
Mar 19, 2020 126.22 126.69 118.31 122.77 2,956,915 -4.89(-3.83%)
Mar 18, 2020 134.31 137.97 121.19 127.65 4,075,768 -15.97(-11.12%)
Mar 17, 2020 136.93 144.04 134.79 143.63 3,293,332 +9.26(+6.89%)
Mar 16, 2020 125.41 148.85 125.41 134.37 4,166,969 -6.51(-4.62%)
Mar 13, 2020 132.39 140.88 129.04 140.88 3,325,052 +14.64(+11.60%)
Mar 12, 2020 133.27 136.68 125.61 126.24 4,228,704 -16.42(-11.51%)
Mar 11, 2020 143.34 146.45 141.00 142.67 2,543,237 -5.57(-3.76%)
Mar 10, 2020 144.12 148.65 139.45 148.24 2,174,179 +9.09(+6.54%)
Mar 09, 2020 136.57 142.61 135.07 139.15 3,522,836 -8.64(-5.84%)
Mar 06, 2020 146.52 150.23 144.87 147.78 3,279,188 -3.24(-2.15%)
Mar 05, 2020 154.49 156.04 150.15 151.02 2,630,396 -8.73(-5.46%)
Mar 04, 2020 155.01 159.89 153.40 159.75 1,783,157 +7.69(+5.06%)
Mar 03, 2020 155.50 159.87 151.43 152.06 2,196,844 -3.98(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.